光迅科技

002281
🏛️ 中国 →
68.97
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 23.18 23.37 23.07 23.29 8.6M
2021-12-30 23.08 23.48 22.98 23.23 8.6M
2021-12-29 22.57 23.75 22.49 23.18 16.7M
2021-12-28 22.65 22.83 22.41 22.48 8.7M
2021-12-27 22.00 22.41 21.92 22.29 5.2M
2021-12-24 22.16 22.23 21.81 22.03 5.8M
2021-12-23 22.43 22.47 22.04 22.15 6.3M
2021-12-22 22.30 22.55 22.29 22.42 5.2M
2021-12-21 22.20 22.36 22.13 22.33 5.1M
2021-12-20 22.50 22.63 22.15 22.16 5.8M
2021-12-17 23.02 23.07 22.47 22.49 8.0M
2021-12-16 23.22 23.24 22.92 23.09 5.7M
2021-12-15 23.11 23.59 22.99 23.07 8.9M
2021-12-14 22.68 23.25 22.62 23.19 7.5M
2021-12-13 22.71 22.96 22.59 22.81 6.1M
2021-12-10 22.72 22.78 22.48 22.70 6.5M
2021-12-09 22.54 22.95 22.51 22.83 6.5M
2021-12-08 22.46 22.64 22.28 22.60 5.5M
2021-12-07 22.81 22.95 22.17 22.35 8.3M
2021-12-06 23.38 23.46 22.66 22.68 9.0M
2021-12-03 23.34 23.50 23.21 23.35 6.0M
2021-12-02 23.86 24.12 23.26 23.35 8.2M
2021-12-01 23.15 23.92 23.13 23.72 7.8M
2021-11-30 23.42 23.68 23.10 23.30 7.5M
2021-11-29 23.15 23.39 23.10 23.20 7.0M
2021-11-26 23.80 24.17 23.42 23.43 10.7M
2021-11-25 24.40 24.70 23.88 23.95 14.9M
2021-11-24 23.57 24.44 23.52 24.26 17.2M
2021-11-23 23.45 23.97 23.35 23.66 12.5M
2021-11-22 23.26 23.58 23.01 23.45 9.1M
2021-11-19 23.20 23.30 22.92 23.24 6.7M
2021-11-18 23.70 23.73 23.25 23.30 8.6M
2021-11-17 22.85 23.69 22.69 23.63 13.0M
2021-11-16 23.19 23.44 22.76 22.76 10.7M
2021-11-15 22.93 23.71 22.69 23.33 13.1M
2021-11-12 22.74 23.35 22.64 23.17 8.6M
2021-11-11 22.30 22.85 22.24 22.72 7.1M
2021-11-10 22.29 22.44 22.09 22.29 4.2M
2021-11-09 22.10 22.35 21.99 22.32 4.7M
2021-11-08 22.49 22.50 21.98 22.13 5.0M
2021-11-05 22.31 22.74 22.30 22.50 6.4M
2021-11-04 22.15 22.35 22.06 22.31 4.5M
2021-11-03 22.02 22.30 21.87 22.07 4.3M
2021-11-02 22.00 22.45 21.91 22.02 6.9M
2021-11-01 21.65 22.10 21.58 22.00 4.7M
2021-10-29 21.47 21.77 21.44 21.69 4.1M
2021-10-28 21.55 21.69 21.22 21.47 4.5M
2021-10-27 22.34 22.46 21.36 21.56 11.1M
2021-10-26 22.30 22.62 22.03 22.59 7.4M
2021-10-25 22.53 22.62 22.42 22.46 3.4M
2021-10-22 22.44 22.59 22.34 22.53 3.0M
2021-10-21 22.80 22.80 22.34 22.45 6.4M
2021-10-20 23.09 23.21 22.91 22.92 4.2M
2021-10-19 23.00 23.20 23.00 23.09 3.5M
2021-10-18 23.15 23.23 22.96 23.06 4.0M
2021-10-15 23.12 23.41 22.88 23.15 5.5M
2021-10-14 23.26 23.35 22.96 23.02 3.8M
2021-10-13 22.99 23.30 22.88 23.24 3.9M
2021-10-12 23.10 23.26 22.81 23.00 4.3M
2021-10-11 22.94 23.49 22.91 23.23 6.1M
2021-10-08 22.68 22.99 22.64 22.94 5.6M
2021-09-30 22.36 22.51 22.22 22.40 3.8M
2021-09-29 22.75 22.80 22.29 22.30 7.2M
2021-09-28 23.36 23.40 22.97 22.99 4.9M
2021-09-27 23.88 23.99 23.20 23.33 7.1M
2021-09-24 23.30 23.46 23.09 23.11 5.2M
2021-09-23 23.00 23.45 22.95 23.27 6.4M
2021-09-22 22.76 22.98 22.72 22.89 3.8M
2021-09-17 23.43 23.43 22.77 23.09 8.9M
2021-09-16 23.46 23.65 23.35 23.44 6.9M
2021-09-15 23.55 23.57 23.31 23.33 5.8M
2021-09-14 23.42 23.83 23.35 23.53 7.8M
2021-09-13 23.82 23.82 23.35 23.43 8.7M
2021-09-10 23.90 24.08 23.67 23.83 9.1M
2021-09-09 24.15 24.27 23.88 23.99 7.9M
2021-09-08 24.01 24.39 23.86 24.30 10.2M
2021-09-07 24.04 24.09 23.66 24.01 9.1M
2021-09-06 23.67 24.11 23.53 24.03 9.3M
2021-09-03 23.42 23.78 23.38 23.73 9.4M
2021-09-02 23.60 23.64 23.33 23.41 8.4M
2021-09-01 23.76 23.87 23.24 23.67 10.9M
2021-08-31 24.16 24.16 23.45 23.77 10.4M
2021-08-30 24.19 24.55 24.04 24.15 10.6M
2021-08-27 23.99 24.25 23.52 24.14 11.9M
2021-08-26 25.42 25.48 23.77 23.99 26.9M
2021-08-25 25.92 26.35 25.27 25.65 13.0M
2021-08-24 25.82 25.95 25.55 25.87 8.9M
2021-08-23 25.25 26.05 25.25 25.87 12.1M
2021-08-20 25.55 25.55 24.98 25.18 8.1M
2021-08-19 24.99 25.56 24.83 25.55 11.1M
2021-08-18 25.10 25.22 24.61 24.94 11.0M
2021-08-17 25.51 25.86 25.03 25.10 13.1M
2021-08-16 26.64 26.64 25.60 25.66 20.4M
2021-08-13 27.80 28.40 26.80 26.92 23.6M
2021-08-12 26.56 27.96 26.54 27.72 21.9M
2021-08-11 26.96 26.98 26.51 26.73 13.2M
2021-08-10 27.29 27.39 26.89 27.09 14.2M
2021-08-09 27.00 27.66 26.71 27.56 18.1M
2021-08-06 27.02 27.28 26.55 27.10 17.3M
2021-08-05 27.84 27.84 27.07 27.11 17.8M
2021-08-04 27.66 28.30 27.31 27.85 24.9M
2021-08-03 28.72 29.47 27.81 27.93 31.7M
2021-08-02 27.59 28.75 27.28 28.51 31.5M
2021-07-30 27.33 28.47 27.01 27.42 31.8M
2021-07-29 27.50 28.44 26.70 27.78 41.2M
2021-07-28 25.91 27.22 25.00 27.20 36.8M
2021-07-27 24.99 26.60 24.86 25.81 30.4M
2021-07-26 25.39 25.48 24.52 24.74 16.4M
2021-07-23 25.05 25.88 24.92 25.53 24.1M
2021-07-22 24.84 25.17 24.41 24.84 11.8M
2021-07-21 25.18 25.22 24.68 24.90 11.5M
2021-07-20 24.80 25.20 24.62 25.17 11.9M
2021-07-19 24.29 25.13 23.70 25.03 15.8M
2021-07-16 24.86 24.87 24.26 24.34 10.3M
2021-07-15 24.81 25.14 24.40 25.00 10.8M
2021-07-14 25.07 25.18 24.74 24.76 11.0M
2021-07-13 24.88 25.22 24.60 25.06 17.0M
2021-07-12 23.54 25.23 23.48 24.83 20.4M
2021-07-09 23.23 23.92 23.22 23.47 8.2M
2021-07-08 23.60 23.72 23.25 23.40 7.6M
2021-07-07 23.01 23.70 22.90 23.56 7.3M
2021-07-06 23.06 23.32 22.82 23.18 7.0M
2021-07-05 23.38 23.71 22.82 23.13 10.0M
2021-07-02 23.61 23.82 23.47 23.53 6.7M
2021-07-01 24.64 24.66 23.60 23.61 11.2M
2021-06-30 24.48 24.82 24.45 24.60 7.0M
2021-06-29 25.00 25.18 24.26 24.46 10.4M
2021-06-28 24.96 25.36 24.71 24.99 10.8M
2021-06-25 25.34 25.35 24.65 24.96 14.7M
2021-06-24 25.43 25.75 25.06 25.47 13.9M
2021-06-23 23.97 25.58 23.86 25.35 19.5M
2021-06-22 24.70 24.71 23.91 24.12 10.1M
2021-06-21 24.64 24.97 24.51 24.70 9.4M
2021-06-18 25.08 25.08 24.50 24.82 10.7M
2021-06-17 24.46 25.09 24.29 25.03 13.0M
2021-06-16 23.75 24.81 23.70 24.49 12.1M
2021-06-15 23.61 24.07 23.61 23.83 6.5M
2021-06-11 24.19 24.25 23.66 23.67 9.7M
2021-06-10 24.15 24.38 23.93 24.26 8.5M
2021-06-09 24.45 24.78 23.94 24.07 8.3M
2021-06-08 24.80 24.86 24.45 24.54 7.4M
2021-06-07 24.49 24.94 24.49 24.80 10.8M
2021-06-04 24.50 24.82 24.13 24.25 10.6M
2021-06-03 24.54 25.00 24.33 24.45 11.6M
2021-06-02 24.62 25.13 24.48 24.52 12.9M
2021-06-01 24.53 24.84 24.42 24.55 9.5M
2021-05-31 24.11 24.87 24.11 24.74 12.3M
2021-05-28 24.17 24.35 23.81 24.03 9.7M
2021-05-27 23.65 24.35 23.54 23.89 15.3M
2021-05-26 23.72 24.16 23.42 23.44 9.7M
2021-05-25 23.33 23.74 23.28 23.64 9.0M
2021-05-24 22.74 23.38 22.74 23.34 6.3M
2021-05-21 23.34 23.35 22.90 22.94 4.9M
2021-05-20 23.07 23.33 22.90 23.30 5.4M
2021-05-19 23.43 23.43 23.03 23.14 5.1M
2021-05-18 22.79 23.39 22.75 23.27 6.9M
2021-05-17 23.00 23.19 22.88 22.89 7.7M
2021-05-14 22.80 22.95 22.60 22.87 6.9M
2021-05-13 21.95 22.73 21.90 22.63 7.6M
2021-05-12 21.96 22.19 21.87 22.19 4.4M
2021-05-11 21.70 22.06 21.66 22.06 4.5M
2021-05-10 22.44 22.44 21.75 21.80 7.0M
2021-05-07 22.53 22.57 22.35 22.45 6.4M
2021-05-06 22.23 22.79 22.10 22.53 7.7M
2021-04-30 22.91 22.93 22.16 22.23 9.7M
2021-04-29 22.81 23.06 22.73 22.88 5.5M
2021-04-28 23.10 23.28 22.77 22.89 7.6M
2021-04-27 22.90 23.35 22.88 23.12 8.1M
2021-04-26 23.45 23.52 22.93 22.94 9.2M
2021-04-23 23.18 23.44 22.72 23.39 10.9M
2021-04-22 23.14 23.57 23.07 23.37 9.4M
2021-04-21 23.18 23.36 22.98 23.14 6.2M
2021-04-20 23.48 23.62 23.10 23.20 10.0M
2021-04-19 23.34 23.60 23.06 23.53 11.7M
2021-04-16 23.15 23.33 22.85 23.33 12.4M
2021-04-15 22.24 23.15 22.12 23.13 14.7M
2021-04-14 22.03 22.69 21.91 22.31 11.9M
2021-04-13 21.67 21.82 21.60 21.66 4.4M
2021-04-12 22.00 22.04 21.63 21.71 5.4M
2021-04-09 22.24 22.44 22.03 22.10 4.9M
2021-04-08 22.64 22.67 22.33 22.36 6.3M
2021-04-07 22.78 22.86 22.49 22.74 6.7M
2021-04-06 22.98 23.01 22.63 22.78 6.6M
2021-04-02 22.48 23.20 22.46 23.00 10.5M
2021-04-01 22.20 22.62 22.05 22.52 6.0M
2021-03-31 22.13 22.25 21.82 22.22 4.4M
2021-03-30 22.13 22.23 21.88 22.13 4.5M
2021-03-29 22.40 22.58 22.12 22.17 6.2M
2021-03-26 22.08 22.42 22.08 22.33 6.6M
2021-03-25 21.61 21.94 21.58 21.87 4.0M
2021-03-24 21.82 22.17 21.68 21.75 5.3M
2021-03-23 22.24 22.33 21.92 22.05 5.8M
2021-03-22 21.75 22.24 21.71 22.24 4.9M
2021-03-19 21.70 22.04 21.53 21.90 6.4M
2021-03-18 22.09 22.21 21.80 21.88 5.5M
2021-03-17 21.94 22.13 21.75 22.09 6.5M
2021-03-16 21.88 22.12 21.64 21.78 6.3M
2021-03-15 22.56 22.56 21.73 21.89 8.7M
2021-03-12 22.60 22.71 22.35 22.57 5.8M
2021-03-11 22.28 22.75 21.91 22.56 8.5M
2021-03-10 23.15 23.48 22.05 22.10 11.9M
2021-03-09 23.94 24.06 22.88 22.88 13.8M
2021-03-08 24.60 24.82 24.10 24.12 9.8M
2021-03-05 24.22 24.60 24.16 24.46 7.7M
2021-03-04 24.64 24.77 24.21 24.37 8.2M
2021-03-03 24.41 24.80 24.41 24.73 9.0M
2021-03-02 24.75 24.83 24.21 24.35 9.9M
2021-03-01 24.42 24.72 24.32 24.70 9.8M
2021-02-26 23.90 24.48 23.79 24.42 8.0M
2021-02-25 24.61 24.77 24.23 24.28 6.5M
2021-02-24 24.45 24.98 24.24 24.51 11.1M
2021-02-23 24.11 24.70 23.86 24.46 10.3M
2021-02-22 25.09 25.10 24.30 24.39 13.0M
2021-02-19 24.34 24.86 24.11 24.82 8.6M
2021-02-18 24.15 24.68 24.05 24.32 8.5M
2021-02-10 23.45 23.95 23.24 23.86 8.1M
2021-02-09 23.26 23.58 23.06 23.45 8.5M
2021-02-08 23.17 23.61 23.04 23.18 6.8M
2021-02-05 24.15 24.40 23.10 23.17 9.1M
2021-02-04 24.55 24.79 23.50 24.11 13.1M
2021-02-03 26.29 26.45 24.40 24.50 14.7M
2021-02-02 25.92 26.64 25.85 26.22 7.6M
2021-02-01 25.64 26.27 25.46 25.82 6.3M
2021-01-29 27.28 27.40 25.45 25.88 11.1M
2021-01-28 27.38 27.89 27.08 27.10 6.2M
2021-01-27 27.79 27.92 27.52 27.77 4.7M
2021-01-26 27.94 28.47 27.53 27.65 6.3M
2021-01-25 28.42 28.42 27.80 27.94 8.7M
2021-01-22 29.32 29.38 28.20 28.53 10.4M
2021-01-21 29.66 29.74 29.15 29.39 7.6M
2021-01-20 29.57 29.70 29.14 29.64 5.8M
2021-01-19 29.90 30.45 29.48 29.53 7.9M
2021-01-18 29.40 30.26 29.28 30.05 8.4M
2021-01-15 30.10 30.10 29.29 29.46 8.2M
2021-01-14 30.18 30.50 29.67 29.98 13.4M
2021-01-13 29.29 30.13 29.07 30.11 15.2M
2021-01-12 28.81 29.29 28.50 29.27 7.4M
2021-01-11 29.08 29.78 28.64 28.86 10.8M
2021-01-08 28.30 29.47 28.25 29.00 9.8M
2021-01-07 28.78 28.88 27.85 28.30 9.3M
2021-01-06 29.65 29.67 28.80 28.88 7.7M
2021-01-05 29.20 29.85 29.10 29.58 10.2M
2021-01-04 29.06 29.55 28.80 29.44 9.5M